stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,203300,82630083350,5340,5340,5340,5340,106850
20240912,203200,82630083350,5340,5340,5340,5340,0
20240912,203100,82630083350,5340,5340,5340,5340,0
20240912,203000,82630083350,5340,5340,5340,5340,0
20240912,202900,82630083350,5340,5340,5340,5340,0
20240912,202800,82630083350,5340,5340,5340,5340,0
20240912,202700,82630083350,5340,5340,5340,5340,0
20240912,202600,82630083350,5340,5340,5340,5340,0
20240912,202500,82630083350,5340,5340,5340,5340,0
20240912,202400,82630083350,5340,5340,5340,5340,0
20240912,202300,82630083350,5340,5340,5340,5340,0
20240912,202200,82630083350,5340,5340,5340,5340,0
20240912,202100,82630083350,5340,5340,5340,5340,0
20240912,202000,82630083350,5340,5340,5340,5340,0
20240912,201900,82630083350,5340,5340,5340,5340,0
20240912,201800,82630083350,5340,5340,5340,5340,0
20240912,201700,82630083350,5340,5340,5340,5340,0
20240912,201600,82630083350,5340,5340,5340,5340,0
20240912,201500,82630083350,5340,5340,5340,5340,0
20240912,201400,82630083350,5340,5340,5340,5340,0
20240912,201300,82630083350,5340,5340,5340,5340,0
20240912,201200,82630083350,5340,5340,5340,5340,0
20240912,201100,82630083350,5340,5340,5340,5340,0
20240912,201000,82630083350,5340,5340,5340,5340,0
20240912,200900,82630083350,5340,5340,5340,5340,0
20240912,200800,82630083350,5340,5340,5340,5340,0
20240912,200700,82630083350,5340,5340,5340,5340,0
20240912,200600,82630083350,5340,5340,5340,5340,0
20240912,200500,82630083350,5340,5340,5340,5340,0
20240912,200400,82630083350,5340,5340,5340,5340,0
20240912,200300,82630083350,5340,5340,5340,5340,106850
20240912,200200,82630083350,5340,5340,5340,5340,0
20240912,200100,82630083350,5340,5340,5340,5340,0
20240912,200000,82630083350,5340,5340,5340,5340,0
20240912,195900,82630083350,5340,5340,5340,5340,0
20240912,195800,82630083350,5340,5340,5340,5340,0
20240912,195700,82630083350,5340,5340,5340,5340,0
20240912,195600,82630083350,5340,5340,5340,5340,0
20240912,195500,82630083350,5340,5340,5340,5340,0
20240912,195400,82630083350,5340,5340,5340,5340,0
20240912,195300,82630083350,5340,5340,5340,5340,0
20240912,195200,82630083350,5340,5340,5340,5340,0
20240912,195100,82630083350,5340,5340,5340,5340,0
20240912,195000,82630083350,5340,5340,5340,5340,0
20240912,194900,82630083350,5340,5340,5340,5340,0
20240912,194800,82630083350,5340,5340,5340,5340,0
20240912,194700,82630083350,5340,5340,5340,5340,0
20240912,194600,82630083350,5340,5340,5340,5340,0
20240912,194500,82630083350,5340,5340,5340,5340,0
20240912,194400,82630083350,5340,5340,5340,5340,0
20240912,194300,82630083350,5340,5340,5340,5340,0
20240912,194200,82630083350,5340,5340,5340,5340,0
20240912,194100,82630083350,5340,5340,5340,5340,0
20240912,194000,82630083350,5340,5340,5340,5340,0
20240912,193900,82630083350,5340,5340,5340,5340,0
20240912,193800,82630083350,5340,5340,5340,5340,0
20240912,193700,82630083350,5340,5340,5340,5340,0
20240912,193600,82630083350,5340,5340,5340,5340,0
20240912,193500,82630083350,5340,5340,5340,5340,0
20240912,193400,82630083350,5340,5340,5340,5340,0
20240912,193300,82630083350,5340,5340,5340,5340,106850
20240912,193200,82630083350,5340,5340,5340,5340,0
20240912,193100,82630083350,5340,5340,5340,5340,0
20240912,193000,82630083350,5340,5340,5340,5340,0
20240912,192900,82630083350,5340,5340,5340,5340,0
20240912,192800,82630083350,5340,5340,5340,5340,0
20240912,192700,82630083350,5340,5340,5340,5340,0
20240912,192600,82630083350,5340,5340,5340,5340,0
20240912,192500,82630083350,5340,5340,5340,5340,0
20240912,192400,82630083350,5340,5340,5340,5340,0
20240912,192300,82630083350,5340,5340,5340,5340,0
20240912,192200,82630083350,5340,5340,5340,5340,0
20240912,192100,82630083350,5340,5340,5340,5340,0
20240912,192000,82630083350,5340,5340,5340,5340,0
20240912,191900,82630083350,5340,5340,5340,5340,0
20240912,191800,82630083350,5340,5340,5340,5340,0
20240912,191700,82630083350,5340,5340,5340,5340,0
20240912,191600,82630083350,5340,5340,5340,5340,0
20240912,191500,82630083350,5340,5340,5340,5340,0
20240912,191400,82630083350,5340,5340,5340,5340,0
20240912,191300,82630083350,5340,5340,5340,5340,0
20240912,191200,82630083350,5340,5340,5340,5340,0
20240912,191100,82630083350,5340,5340,5340,5340,0
20240912,191000,82630083350,5340,5340,5340,5340,0
20240912,190900,82630083350,5340,5340,5340,5340,0
20240912,190800,82630083350,5340,5340,5340,5340,0
20240912,190700,82630083350,5340,5340,5340,5340,0
20240912,190600,82630083350,5340,5340,5340,5340,0
20240912,190500,82630083350,5340,5340,5340,5340,0
20240912,190400,82630083350,5340,5340,5340,5340,0
20240912,190300,82630083350,5340,5340,5340,5340,106850
20240912,190200,82630083350,5340,5340,5340,5340,0
20240912,190100,82630083350,5340,5340,5340,5340,0
20240912,190000,82630083350,5340,5340,5340,5340,0
20240912,185900,82630083350,5340,5340,5340,5340,0
20240912,185800,82630083350,5340,5340,5340,5340,0
20240912,185700,82630083350,5340,5340,5340,5340,0
20240912,185600,82630083350,5340,5340,5340,5340,0
20240912,185500,82630083350,5340,5340,5340,5340,0
20240912,185400,82630083350,5340,5340,5340,5340,0
20240912,185300,82630083350,5340,5340,5340,5340,0
20240912,185200,82630083350,5340,5340,5340,5340,0
20240912,185100,82630083350,5340,5340,5340,5340,0
20240912,185000,82630083350,5340,5340,5340,5340,0
20240912,184900,82630083350,5340,5340,5340,5340,0
20240912,184800,82630083350,5340,5340,5340,5340,0
20240912,184700,82630083350,5340,5340,5340,5340,0
20240912,184600,82630083350,5340,5340,5340,5340,0
20240912,184500,82630083350,5340,5340,5340,5340,0
20240912,184400,82630083350,5340,5340,5340,5340,0
20240912,184300,82630083350,5340,5340,5340,5340,0
20240912,184200,82630083350,5340,5340,5340,5340,0
20240912,184100,82630083350,5340,5340,5340,5340,0
20240912,184000,82630083350,5340,5340,5340,5340,0
20240912,183900,82630083350,5340,5340,5340,5340,0
20240912,183800,82630083350,5340,5340,5340,5340,0
20240912,183700,82630083350,5340,5340,5340,5340,0
20240912,183600,82630083350,5340,5340,5340,5340,0
20240912,183500,82630083350,5340,5340,5340,5340,0
20240912,183400,82630083350,5340,5340,5340,5340,0
20240912,183300,82630083350,5340,5340,5340,5340,106850
20240912,183200,82630083350,5340,5340,5340,5340,0
20240912,183100,82630083350,5340,5340,5340,5340,0
20240912,183000,82630083350,5340,5340,5340,5340,0
20240912,182900,82630083350,5340,5340,5340,5340,0
20240912,182800,82630083350,5340,5340,5340,5340,0
20240912,182700,82630083350,5340,5340,5340,5340,0
20240912,182600,82630083350,5340,5340,5340,5340,0
20240912,182500,82630083350,5340,5340,5340,5340,0
20240912,182400,82630083350,5340,5340,5340,5340,0
20240912,182300,82630083350,5340,5340,5340,5340,0
20240912,182200,82630083350,5340,5340,5340,5340,0
20240912,182100,82630083350,5340,5340,5340,5340,0
20240912,182000,82630083350,5340,5340,5340,5340,0
20240912,181900,82630083350,5340,5340,5340,5340,0
20240912,181800,82630083350,5340,5340,5340,5340,0
20240912,181700,82630083350,5340,5340,5340,5340,0
20240912,181600,82630083350,5340,5340,5340,5340,0
20240912,181500,82630083350,5340,5340,5340,5340,0
20240912,181400,82630083350,5340,5340,5340,5340,0
20240912,181300,82630083350,5340,5340,5340,5340,0
20240912,181200,82630083350,5340,5340,5340,5340,0
20240912,181100,82630083350,5340,5340,5340,5340,0
20240912,181000,82630083350,5340,5340,5340,5340,0
20240912,180900,82630083350,5340,5340,5340,5340,0
20240912,180800,82630083350,5340,5340,5340,5340,0
20240912,180700,82630083350,5340,5340,5340,5340,0
20240912,180600,82630083350,5340,5340,5340,5340,0
20240912,180500,82630083350,5340,5340,5340,5340,0
20240912,180400,82630083350,5340,5340,5340,5340,0
20240912,180300,82630083350,5340,5340,5340,5340,106850
20240912,180200,82630083350,5340,5340,5340,5340,0
20240912,180100,82630083350,5340,5340,5340,5340,0
20240912,180000,82630083350,5340,5340,5340,5340,0
20240912,175900,82630083350,5340,5340,5340,5340,0
20240912,175800,82630083350,5340,5340,5340,5340,0
20240912,175700,82630083350,5340,5340,5340,5340,0
20240912,175600,82630083350,5340,5340,5340,5340,0
20240912,175500,82630083350,5340,5340,5340,5340,0
20240912,175400,82630083350,5340,5340,5340,5340,0
20240912,175300,82630083350,5340,5340,5340,5340,0
20240912,175200,82630083350,5340,5340,5340,5340,0
20240912,175100,82630083350,5340,5340,5340,5340,0
20240912,175000,82630083350,5340,5340,5340,5340,0
20240912,174900,82630083350,5340,5340,5340,5340,0
20240912,174800,82630083350,5340,5340,5340,5340,0
20240912,174700,82630083350,5340,5340,5340,5340,0
20240912,174600,82630083350,5340,5340,5340,5340,0
20240912,174500,82630083350,5340,5340,5340,5340,0
20240912,174400,82630083350,5340,5340,5340,5340,0
20240912,174300,82630083350,5340,5340,5340,5340,0
20240912,174200,82630083350,5340,5340,5340,5340,0
20240912,174100,82630083350,5340,5340,5340,5340,0
20240912,174000,82630083350,5340,5340,5340,5340,0
20240912,173900,82630083350,5340,5340,5340,5340,0
20240912,173800,82630083350,5340,5340,5340,5340,0
20240912,173700,82630083350,5340,5340,5340,5340,0
20240912,173600,82630083350,5340,5340,5340,5340,0
20240912,173500,82630083350,5340,5340,5340,5340,0
20240912,173400,82630083350,5340,5340,5340,5340,0
20240912,173300,82630083350,5340,5340,5340,5340,106850
20240912,173200,82630083350,5340,5340,5340,5340,0
20240912,173100,82630083350,5340,5340,5340,5340,0
20240912,173000,82630083350,5340,5340,5340,5340,0
20240912,172900,82630083350,5340,5340,5340,5340,0
20240912,172800,82630083350,5340,5340,5340,5340,0
20240912,172700,82630083350,5340,5340,5340,5340,0
20240912,172600,82630083350,5340,5340,5340,5340,0
20240912,172500,82630083350,5340,5340,5340,5340,0
20240912,172400,82630083350,5340,5340,5340,5340,0
20240912,172300,82630083350,5340,5340,5340,5340,0
20240912,172200,82630083350,5340,5340,5340,5340,0
20240912,172100,82630083350,5340,5340,5340,5340,0
20240912,172000,82630083350,5340,5340,5340,5340,0
20240912,171900,82630083350,5340,5340,5340,5340,0
20240912,171800,82630083350,5340,5340,5340,5340,0
20240912,171700,82630083350,5340,5340,5340,5340,0
20240912,171600,82630083350,5340,5340,5340,5340,0
20240912,171500,82630083350,5340,5340,5340,5340,0
20240912,171400,82630083350,5340,5340,5340,5340,0
20240912,171300,82630083350,5340,5340,5340,5340,0
20240912,171200,82630083350,5340,5340,5340,5340,0
20240912,171100,82630083350,5340,5340,5340,5340,0
20240912,171000,82630083350,5340,5340,5340,5340,0
20240912,170900,82630083350,5340,5340,5340,5340,0
20240912,170800,82630083350,5340,5340,5340,5340,0
20240912,170700,82630083350,5340,5340,5340,5340,0
20240912,170600,82630083350,5340,5340,5340,5340,0
20240912,170500,82630083350,5340,5340,5340,5340,0
20240912,170400,82630083350,5340,5340,5340,5340,0
20240912,170300,82630083350,5340,5340,5340,5340,106850
20240912,170200,82630083350,5340,5340,5340,5340,0
20240912,170100,82630083350,5340,5340,5340,5340,0
20240912,170000,82630083350,5340,5340,5340,5340,0
20240912,165900,82630083350,5340,5340,5340,5340,0
20240912,165800,82630083350,5340,5340,5340,5340,0
20240912,165700,82630083350,5340,5340,5340,5340,0
20240912,165600,82630083350,5340,5340,5340,5340,0
20240912,165500,82630083350,5340,5340,5340,5340,0
20240912,165400,82630083350,5340,5340,5340,5340,0
20240912,165300,82630083350,5340,5340,5340,5340,0
20240912,165200,82630083350,5340,5340,5340,5340,0
20240912,165100,82630083350,5340,5340,5340,5340,0
20240912,165000,82630083350,5340,5340,5340,5340,0
20240912,164900,82630083350,5340,5340,5340,5340,0
20240912,164800,82630083350,5340,5340,5340,5340,0
20240912,164700,82630083350,5340,5340,5340,5340,0
20240912,164600,82630083350,5340,5340,5340,5340,0
20240912,164500,82630083350,5340,5340,5340,5340,0
20240912,164400,82630083350,5340,5340,5340,5340,0
20240912,164300,82630083350,5340,5340,5340,5340,0
20240912,164200,82630083350,5340,5340,5340,5340,0
20240912,164100,82630083350,5340,5340,5340,5340,0
20240912,164000,82630083350,5340,5340,5340,5340,0
20240912,163900,82630083350,5340,5340,5340,5340,0
20240912,163800,82630083350,5340,5340,5340,5340,0
20240912,163700,82630083350,5340,5340,5340,5340,0
20240912,163600,82630083350,5340,5340,5340,5340,0
20240912,163500,82630083350,5340,5340,5340,5340,0
20240912,163400,82630083350,5340,5340,5340,5340,0
20240912,163300,82630083350,5340,5340,5340,5340,106850
20240912,163200,82630083350,5340,5340,5340,5340,0
20240912,163100,82630083350,5340,5340,5340,5340,0
20240912,163000,82630083350,5340,5340,5340,5340,0
20240912,162900,82630083350,5340,5340,5340,5340,0
20240912,162800,82630083350,5340,5340,5340,5340,0
20240912,162700,82630083350,5340,5340,5340,5340,0
20240912,162600,82630083350,5340,5340,5340,5340,0
20240912,162500,82630083350,5340,5340,5340,5340,0
20240912,162400,82630083350,5340,5340,5340,5340,0
20240912,162300,82630083350,5340,5340,5340,5340,0
20240912,162200,82630083350,5340,5340,5340,5340,0
20240912,162100,82630083350,5340,5340,5340,5340,0
20240912,162000,82630083350,5340,5340,5340,5340,0
20240912,161900,82630083350,5340,5340,5340,5340,0
20240912,161800,82630083350,5340,5340,5340,5340,0
20240912,161700,82630083350,5340,5340,5340,5340,0
20240912,161600,82630083350,5340,5340,5340,5340,0
20240912,161500,82630083350,5340,5340,5340,5340,0
20240912,161400,82630083350,5340,5340,5340,5340,0
20240912,161300,82630083350,5340,5340,5340,5340,0
20240912,161200,82630083350,5340,5340,5340,5340,0
20240912,161100,82630083350,5340,5340,5340,5340,0
20240912,161000,82630083350,5340,5340,5340,5340,0
20240912,160900,82630083350,5340,5340,5340,5340,0
20240912,160800,82630083350,5340,5340,5340,5340,0
20240912,160700,82630083350,5340,5340,5340,5340,0
20240912,160600,82630083350,5340,5340,5340,5340,0
20240912,160500,82630083350,5340,5340,5340,5340,0
20240912,160400,82630083350,5340,5340,5340,5340,0
20240912,160300,82630083350,5340,5340,5340,5340,106850
20240912,160200,82630083350,5340,5340,5340,5340,0
20240912,160100,82630083350,5340,5340,5340,5340,0
20240912,160000,82630083350,5340,5340,5340,5340,0
20240912,155900,82630083350,5340,5340,5340,5340,0
20240912,155800,82630083350,5340,5340,5340,5340,0
20240912,155700,82630083350,5340,5340,5340,5340,0
20240912,155600,82630083350,5340,5340,5340,5340,0
20240912,155500,82630083350,5340,5340,5340,5340,0
20240912,155400,82630083350,5340,5340,5340,5340,0
20240912,155300,82630083350,5340,5340,5340,5340,0
20240912,155200,82630083350,5340,5340,5340,5340,0
20240912,155100,82630083350,5340,5340,5340,5340,0
20240912,155000,82630083350,5340,5340,5340,5340,0
20240912,154900,82630083350,5340,5340,5340,5340,0
20240912,154800,82630083350,5340,5340,5340,5340,0
20240912,154700,82630083350,5340,5340,5340,5340,0
20240912,154600,82630083350,5340,5340,5340,5340,0
20240912,154500,82630083350,5340,5340,5340,5340,0
20240912,154400,82630083350,5340,5340,5340,5340,0
20240912,154300,82630083350,5340,5340,5340,5340,0
20240912,154200,82630083350,5340,5340,5340,5340,0
20240912,154100,82630083350,5340,5340,5340,5340,0
20240912,154000,82630083350,5340,5340,5340,5340,0
20240912,153900,82630083350,5340,5340,5340,5340,0
20240912,153800,82630083350,5340,5340,5340,5340,0
20240912,153700,82630083350,5340,5340,5340,5340,0
20240912,153600,82630083350,5340,5340,5340,5340,0
20240912,153500,82630083350,5340,5340,5340,5340,0
20240912,153400,82630083350,5340,5340,5340,5340,0
20240912,153300,82630083350,5340,5340,5340,5340,106850
20240912,153200,82630083350,5340,5340,5340,5340,0
20240912,153100,82630083350,5340,5340,5340,5340,0
20240912,153000,82630083350,5340,5340,5340,5340,106850
20240912,152900,82059504350,5340,5340,5340,5340,0
20240912,152800,82059504350,5340,5340,5340,5340,0
20240912,152700,82059504350,5340,5340,5340,5340,0
20240912,152600,82059504350,5340,5340,5340,5340,0
20240912,152500,82059504350,5340,5340,5340,5340,0
20240912,152400,82059504350,5340,5340,5340,5340,0
20240912,152300,82059504350,5340,5340,5340,5340,0
20240912,152200,82059504350,5340,5340,5340,5340,0
20240912,152100,82059504350,5340,5340,5340,5340,0
20240912,152000,82059504350,5340,5340,5340,5340,0
20240912,151900,82059504350,5340,5330,5340,5310,27469
20240912,151800,81913160210,5320,5340,5350,5320,13486
20240912,151700,81841147680,5350,5350,5350,5320,26583
20240912,151600,81699320650,5340,5340,5360,5330,13628
20240912,151500,81626554170,5340,5340,5360,5340,13985
20240912,151400,81551751910,5340,5350,5350,5340,8179
20240912,151300,81508061230,5350,5340,5350,5330,9867
20240912,151200,81455319670,5340,5330,5350,5320,12992
20240912,151100,81386027310,5330,5330,5330,5320,5349
20240912,151000,81357552390,5330,5340,5350,5320,13589
20240912,150900,81285092750,5340,5330,5350,5330,7054
20240912,150800,81247453070,5330,5340,5350,5330,5624
20240912,150700,81217432010,5340,5340,5350,5330,3710
20240912,150600,81197615640,5330,5340,5340,5330,16300
20240912,150500,81110643560,5340,5360,5360,5340,4558
20240912,150400,81086272430,5360,5360,5360,5340,447
20240912,150300,81083879850,5360,5360,5360,5340,8272
20240912,150200,81039621030,5360,5350,5360,5340,7607
20240912,150100,80998935100,5340,5340,5350,5340,3065
20240912,150000,80982564720,5340,5340,5350,5340,749
20240912,145900,80978561090,5340,5340,5360,5330,7278
20240912,145800,80939615820,5330,5350,5350,5330,2867
20240912,145700,80924328560,5350,5340,5350,5330,3335
20240912,145600,80906537680,5340,5340,5340,5340,2148
20240912,145500,80895067360,5340,5360,5360,5340,5667
20240912,145400,80864735660,5340,5330,5360,5330,1991
20240912,145300,80854109570,5330,5350,5360,5330,10725
20240912,145200,80796844390,5350,5350,5360,5340,2785
20240912,145100,80781949630,5360,5340,5360,5320,7472
20240912,145000,80742082830,5330,5350,5350,5330,7823
20240912,144900,80700324540,5350,5350,5360,5350,2323
20240912,144800,80687895980,5350,5360,5360,5340,2788
20240912,144700,80672981020,5360,5370,5370,5340,13562
20240912,144600,80600445820,5370,5360,5370,5360,1285
20240912,144500,80593557850,5360,5370,5370,5360,3365
20240912,144400,80575494780,5370,5360,5370,5350,4892
20240912,144300,80549262830,5360,5360,5360,5360,2650
20240912,144200,80535058830,5360,5350,5370,5350,1257
20240912,144100,80528326800,5350,5340,5360,5340,1626
20240912,144000,80519627770,5340,5370,5370,5340,13339
20240912,143900,80448283320,5370,5370,5370,5360,344
20240912,143800,80446436120,5360,5370,5380,5360,9089
20240912,143700,80397637550,5380,5380,5380,5370,620
20240912,143600,80394302010,5380,5380,5390,5380,8984
20240912,143500,80345962880,5380,5370,5380,5370,2365
20240912,143400,80333239950,5370,5370,5390,5370,7222
20240912,143300,80294422460,5370,5360,5370,5360,2839
20240912,143200,80279202760,5360,5370,5370,5360,1975
20240912,143100,80268600790,5370,5350,5370,5350,1464
20240912,143000,80260758630,5360,5350,5370,5340,4050
20240912,142900,80239061540,5350,5350,5360,5350,371
20240912,142800,80237076680,5340,5360,5360,5340,4669
20240912,142700,80212104140,5350,5330,5370,5320,12733
20240912,142600,80143963400,5330,5340,5350,5320,4890
20240912,142500,80117868470,5340,5330,5350,5320,6880
20240912,142400,80081170360,5330,5330,5340,5330,4853
20240912,142300,80055278840,5330,5340,5350,5330,8201
20240912,142200,80011522810,5340,5360,5360,5340,6989
20240912,142100,79974161520,5360,5350,5370,5340,17854
20240912,142000,79878633970,5360,5360,5370,5350,3180
20240912,141900,79861590090,5360,5360,5380,5350,8116
20240912,141800,79818102700,5380,5370,5380,5360,2375
20240912,141700,79805348530,5380,5380,5390,5360,4234
20240912,141600,79782574750,5380,5370,5400,5370,1742
20240912,141500,79773211660,5400,5400,5400,5360,41296
20240912,141400,79551493410,5390,5390,5400,5380,1189
20240912,141300,79545086420,5380,5390,5400,5380,2054
20240912,141200,79534022420,5400,5390,5400,5380,2944
20240912,141100,79518154220,5380,5390,5400,5380,3284
20240912,141000,79500467260,5390,5400,5400,5390,1958
20240912,140900,79489909440,5390,5400,5400,5390,1848
20240912,140800,79479947810,5390,5410,5410,5390,3550
20240912,140700,79460781030,5400,5400,5410,5380,13042
20240912,140600,79390400470,5390,5390,5400,5380,4015
20240912,140500,79368755670,5390,5390,5400,5380,3030
20240912,140400,79352417590,5390,5400,5400,5380,1240
20240912,140300,79345734250,5380,5380,5400,5370,2602
20240912,140200,79331727510,5370,5380,5390,5370,2719
20240912,140100,79317099420,5390,5400,5400,5380,1761
20240912,140000,79307612550,5390,5390,5400,5380,3471
20240912,135900,79288915060,5390,5420,5420,5390,5754
20240912,135800,79257832640,5400,5390,5420,5390,13971
20240912,135700,79182294800,5390,5380,5400,5370,3355
20240912,135600,79164216470,5370,5360,5390,5360,5225
20240912,135500,79136182180,5370,5380,5380,5360,4698
20240912,135400,79110943330,5370,5370,5380,5370,6255
20240912,135300,79077345360,5380,5370,5380,5370,2114
20240912,135200,79065980180,5380,5390,5390,5370,10746
20240912,135100,79008152010,5380,5400,5400,5380,18795
20240912,135000,78906840170,5390,5390,5410,5390,10932
20240912,134900,78847813700,5400,5410,5430,5390,29437
20240912,134800,78688528090,5420,5390,5420,5390,35025
20240912,134700,78499197220,5400,5390,5400,5390,3027
20240912,134600,78482870980,5390,5380,5400,5380,4456
20240912,134500,78458862370,5400,5380,5400,5380,8214
20240912,134400,78414618250,5380,5370,5380,5370,1076
20240912,134300,78408835650,5380,5380,5390,5370,4654
20240912,134200,78383796500,5380,5380,5380,5370,1892
20240912,134100,78373626580,5380,5390,5390,5370,1133
20240912,134000,78367529600,5390,5370,5400,5370,7550
20240912,133900,78326860390,5370,5370,5380,5370,1646
20240912,133800,78318020910,5370,5370,5380,5360,4508
20240912,133700,78293794570,5370,5370,5380,5370,4093
20240912,133600,78271813490,5380,5390,5390,5380,2783
20240912,133500,78256834590,5390,5370,5390,5370,5991
20240912,133400,78224614260,5370,5360,5380,5360,920
20240912,133300,78219673100,5380,5370,5380,5360,4445
20240912,133200,78195828860,5370,5370,5380,5370,1930
20240912,133100,78185463900,5380,5370,5380,5370,3176
20240912,133000,78168403570,5380,5350,5380,5350,1268
20240912,132900,78161589620,5350,5370,5380,5350,3157
20240912,132800,78144656920,5370,5370,5380,5360,16276
20240912,132700,78057323820,5380,5380,5380,5360,6037
20240912,132600,78024902710,5370,5390,5390,5370,4982
20240912,132500,77998077340,5380,5390,5390,5380,6019
20240912,132400,77965650780,5390,5360,5390,5360,5868
20240912,132300,77934082940,5360,5360,5370,5360,5340
20240912,132200,77905453170,5370,5370,5380,5360,8067
20240912,132100,77862169220,5380,5390,5390,5360,6984
20240912,132000,77824604300,5380,5370,5410,5360,33209
20240912,131900,77645608210,5370,5350,5370,5350,240
20240912,131800,77644320310,5370,5350,5370,5350,2427
20240912,131700,77631324690,5340,5350,5360,5340,8238
20240912,131600,77587252550,5350,5370,5370,5350,9237
20240912,131500,77537794300,5360,5370,5380,5360,4080
20240912,131400,77515903730,5360,5370,5380,5360,7347
20240912,131300,77476404850,5370,5360,5380,5350,9469
20240912,131200,77425544180,5360,5390,5390,5360,8388
20240912,131100,77380512790,5390,5370,5390,5360,5484
20240912,131000,77351041780,5380,5380,5390,5370,7265
20240912,130900,77311927290,5380,5410,5420,5370,36723
20240912,130800,77113635760,5420,5380,5420,5370,33027
20240912,130700,76935393780,5380,5370,5380,5360,9148
20240912,130600,76886278720,5370,5360,5390,5350,53614
20240912,130500,76598206220,5360,5330,5360,5330,18608
20240912,130400,76498742290,5330,5310,5330,5310,4680
20240912,130300,76473838990,5310,5310,5320,5310,1931
20240912,130200,76463585330,5310,5320,5320,5310,1730
20240912,130100,76454398850,5320,5320,5320,5310,911
20240912,130000,76449556180,5320,5290,5330,5290,17242
20240912,125900,76357955680,5300,5310,5310,5290,4452
20240912,125800,76334348650,5310,5300,5320,5290,14042
20240912,125700,76259840050,5300,5280,5310,5280,6361
20240912,125600,76226152730,5300,5270,5320,5270,28517
20240912,125500,76075324460,5260,5310,5320,5260,68239
20240912,125400,75715412070,5330,5310,5330,5300,4753
20240912,125300,75690138390,5300,5320,5320,5300,4806
20240912,125200,75664649120,5320,5310,5320,5310,631
20240912,125100,75661297010,5310,5300,5320,5300,7674
20240912,125000,75620547530,5310,5310,5320,5290,12682
20240912,124900,75553322010,5320,5320,5330,5310,745
20240912,124800,75549360830,5310,5310,5330,5310,365
20240912,124700,75547421860,5310,5320,5320,5310,2218
20240912,124600,75535629150,5320,5330,5330,5320,1955
20240912,124500,75525222940,5330,5340,5340,5320,1580
20240912,124400,75516791630,5340,5310,5350,5310,8572
20240912,124300,75471119000,5310,5320,5320,5300,4257
20240912,124200,75448516140,5320,5310,5320,5300,5260
20240912,124100,75420597980,5320,5330,5340,5320,3436
20240912,124000,75402313870,5320,5310,5340,5310,2716
20240912,123900,75387861490,5320,5320,5320,5310,627
20240912,123800,75384530540,5310,5350,5350,5310,20368
20240912,123700,75275947660,5350,5330,5350,5330,3479
20240912,123600,75257350350,5330,5290,5340,5290,19684
20240912,123500,75152796360,5290,5300,5300,5290,12695
20240912,123400,75085609880,5290,5300,5310,5290,5537
20240912,123300,75056264400,5300,5300,5320,5290,8814
20240912,123200,75009534800,5310,5310,5310,5290,6921
20240912,123100,74972836530,5300,5320,5330,5300,8152
20240912,123000,74929550490,5310,5290,5330,5290,7798
20240912,122900,74888188790,5300,5320,5320,5290,11598
20240912,122800,74826684680,5320,5330,5340,5320,6408
20240912,122700,74792564470,5320,5300,5340,5300,18110
20240912,122600,74696294280,5300,5290,5300,5280,29126
20240912,122500,74542287130,5290,5320,5330,5290,37569
20240912,122400,74342954240,5320,5310,5330,5310,10639
20240912,122300,74286353320,5320,5360,5360,5310,62651
20240912,122200,73952786330,5370,5360,5380,5360,4647
20240912,122100,73927875970,5370,5370,5370,5360,1740
20240912,122000,73918544960,5370,5350,5380,5340,6335
20240912,121900,73884664020,5350,5370,5380,5350,16330
20240912,121800,73797202710,5370,5370,5380,5360,7071
20240912,121700,73759275690,5390,5370,5390,5370,6413
20240912,121600,73724830310,5370,5390,5400,5370,9424
20240912,121500,73674092430,5390,5410,5410,5390,14931
20240912,121400,73593485610,5400,5420,5420,5400,676
20240912,121300,73589831470,5430,5420,5430,5400,5372
20240912,121200,73560742900,5430,5410,5440,5410,22568
20240912,121100,73438260340,5420,5420,5420,5400,10061
20240912,121000,73383793220,5410,5410,5420,5400,8640
20240912,120900,73337016940,5400,5400,5420,5400,11504
20240912,120800,73274789010,5400,5400,5400,5390,951
20240912,120700,73269655850,5400,5390,5400,5380,1618
20240912,120600,73260934660,5380,5380,5400,5380,1722
20240912,120500,73251658280,5380,5380,5380,5370,2287
20240912,120400,73239358120,5390,5370,5390,5360,6493
20240912,120300,73204485760,5370,5370,5380,5370,4110
20240912,120200,73182410000,5380,5370,5380,5370,4519
20240912,120100,73158125060,5380,5380,5380,5360,6926
20240912,120000,73120925610,5380,5370,5380,5370,3499
20240912,115900,73102134130,5370,5390,5390,5370,21382
20240912,115800,72987143170,5390,5400,5410,5390,2846
20240912,115700,72971777330,5390,5390,5400,5390,3228
20240912,115600,72954366130,5400,5380,5400,5370,6632
20240912,115500,72918682870,5390,5370,5390,5370,9095
20240912,115400,72869828910,5390,5390,5400,5370,28388
20240912,115300,72717195160,5400,5400,5400,5390,6914
20240912,115200,72679911030,5400,5390,5410,5390,2756
20240912,115100,72665021630,5400,5420,5420,5390,9412
20240912,115000,72614199680,5420,5420,5420,5400,5912
20240912,114900,72582218390,5430,5430,5430,5420,614
20240912,114800,72578888010,5430,5400,5430,5400,1424
20240912,114700,72571178590,5400,5410,5420,5400,4423
20240912,114600,72547279570,5410,5410,5420,5400,3501
20240912,114500,72528340950,5420,5430,5450,5410,12300
20240912,114400,72461554780,5450,5450,5460,5430,11133
20240912,114300,72400877960,5450,5420,5470,5410,53866
20240912,114200,72107197980,5420,5410,5420,5390,4856
20240912,114100,72080922860,5400,5390,5410,5390,1169
20240912,114000,72074618120,5400,5380,5410,5380,1162
20240912,113900,72068343320,5380,5370,5390,5370,2644
20240912,113800,72054122060,5380,5390,5390,5370,8122
20240912,113700,72010433110,5400,5380,5400,5380,2905
20240912,113600,71994789110,5380,5390,5400,5380,2579
20240912,113500,71980890990,5400,5400,5410,5380,10601
20240912,113400,71923751530,5400,5410,5430,5400,4497
20240912,113300,71899437640,5410,5410,5440,5410,14296
20240912,113200,71822011920,5420,5450,5450,5410,15279
20240912,113100,71738870940,5440,5420,5450,5420,16484
20240912,113000,71649319260,5430,5410,5430,5410,9702
20240912,112900,71596703660,5420,5380,5430,5380,17176
20240912,112800,71503736990,5390,5380,5390,5380,2308
20240912,112700,71491319230,5380,5380,5400,5380,3852
20240912,112600,71470564110,5380,5370,5390,5370,1344
20240912,112500,71463336300,5370,5400,5400,5370,3565
20240912,112400,71444153180,5400,5370,5400,5370,1507
20240912,112300,71436037340,5360,5380,5390,5360,10545
20240912,112200,71379445020,5370,5390,5400,5370,4988
20240912,112100,71352611170,5400,5390,5400,5380,2530
20240912,112000,71338974450,5400,5370,5400,5370,3317
20240912,111900,71321145720,5360,5390,5400,5360,21918
20240912,111800,71203371610,5400,5410,5430,5400,9063
20240912,111700,71154358690,5400,5370,5410,5360,18644
20240912,111600,71054126570,5370,5390,5390,5370,27159
20240912,111500,70908111110,5390,5420,5420,5380,17108
20240912,111400,70815804620,5400,5420,5420,5400,8941
20240912,111300,70767433010,5410,5420,5430,5410,4862
20240912,111200,70741120380,5420,5440,5440,5410,3805
20240912,111100,70720516860,5420,5410,5430,5410,3323
20240912,111000,70702496290,5420,5420,5430,5410,6752
20240912,110900,70665916250,5420,5440,5440,5420,3474
20240912,110800,70647082010,5440,5420,5440,5420,6970
20240912,110700,70609298980,5430,5420,5440,5420,4748
20240912,110600,70583538440,5430,5430,5450,5410,15022
20240912,110500,70502114000,5430,5470,5480,5430,22159
20240912,110400,70381150430,5460,5470,5470,5460,8071
20240912,110300,70337026800,5460,5450,5470,5440,13763
20240912,110200,70261974010,5460,5410,5460,5410,13464
20240912,110100,70188775200,5410,5420,5430,5410,7341
20240912,110000,70149003760,5420,5410,5430,5410,4462
20240912,105900,70124820320,5420,5440,5440,5410,8966
20240912,105800,70076213870,5430,5410,5440,5410,3081
20240912,105700,70059505380,5410,5440,5440,5410,5566
20240912,105600,70029325330,5440,5450,5460,5440,8898
20240912,105500,69980851200,5450,5440,5460,5430,7366
20240912,105400,69940740670,5440,5420,5440,5400,29139
20240912,105300,69783054630,5420,5440,5450,5420,20164
20240912,105200,69673588430,5440,5430,5440,5420,13124
20240912,105100,69602367450,5420,5450,5460,5420,37544
20240912,105000,69398232640,5450,5500,5510,5450,58468
20240912,104900,69077797440,5500,5470,5520,5470,102815
20240912,104800,68512710420,5470,5480,5480,5460,57970
20240912,104700,68195494090,5480,5430,5480,5420,87463
20240912,104600,67717689690,5420,5420,5430,5400,18435
20240912,104500,67617835600,5420,5420,5430,5410,18850
20240912,104400,67515748480,5410,5420,5420,5400,12022
20240912,104300,67450671150,5410,5400,5420,5400,22156
20240912,104200,67330838980,5410,5400,5430,5400,40953
20240912,104100,67109065000,5410,5410,5410,5400,8292
20240912,104000,67064235770,5400,5400,5410,5400,16709
20240912,103900,66973945300,5400,5390,5420,5390,27385
20240912,103800,66825844100,5400,5390,5410,5380,39716
20240912,103700,66611578340,5380,5390,5390,5370,15240
20240912,103600,66529620690,5380,5390,5390,5350,10522
20240912,103500,66473128980,5370,5350,5390,5350,16872
20240912,103400,66382447430,5350,5350,5370,5340,14241
20240912,103300,66306324300,5350,5370,5380,5350,7493
20240912,103200,66266130550,5380,5370,5380,5360,5824
20240912,103100,66234824770,5370,5350,5370,5340,11047
20240912,103000,66175698580,5350,5360,5360,5350,12918
20240912,102900,66106576020,5350,5370,5370,5350,9426
20240912,102800,66056037240,5370,5360,5380,5360,8789
20240912,102700,66008891570,5370,5380,5390,5350,21269
20240912,102600,65894854250,5390,5370,5410,5370,41907
20240912,102500,65668986800,5380,5360,5380,5350,15016
20240912,102400,65588331410,5350,5350,5360,5330,18186
20240912,102300,65491122310,5350,5350,5370,5340,37562
20240912,102200,65290171130,5340,5370,5370,5330,72002
20240912,102100,64905042730,5370,5380,5390,5360,17755
20240912,102000,64809631360,5380,5390,5390,5380,4801
20240912,101900,64783782300,5380,5370,5390,5370,16370
20240912,101800,64695779130,5370,5390,5390,5360,27965
20240912,101700,64545486340,5390,5390,5400,5380,14349
20240912,101600,64468159730,5400,5430,5430,5390,26031
20240912,101500,64327520280,5420,5450,5460,5420,23199
20240912,101400,64201313320,5450,5480,5480,5450,40527
20240912,101300,63980084270,5470,5450,5480,5440,61387
20240912,101200,63644557550,5440,5420,5450,5420,30366
20240912,101100,63479402410,5430,5420,5440,5400,51565
20240912,101000,63200183820,5430,5410,5440,5410,44695
20240912,100900,62957671630,5410,5420,5420,5390,27779
20240912,100800,62807446010,5420,5390,5420,5380,28510
20240912,100700,62653493350,5380,5370,5390,5360,14259
20240912,100600,62576799600,5380,5390,5400,5350,37106
20240912,100500,62377785270,5400,5370,5400,5360,39615
20240912,100400,62164680680,5370,5410,5410,5350,83425
20240912,100300,61716302340,5410,5400,5410,5390,26319
20240912,100200,61574157460,5400,5400,5400,5380,11636
20240912,100100,61511418410,5400,5380,5400,5380,30855
20240912,100000,61345098670,5380,5400,5410,5370,36170
20240912,095900,61150372530,5410,5410,5420,5380,71225
20240912,095800,60765944940,5410,5450,5450,5410,45884
20240912,095700,60517199150,5430,5420,5450,5420,27997
20240912,095600,60365031050,5430,5420,5430,5400,75851
20240912,095500,59954221380,5430,5470,5470,5420,150209
20240912,095400,59138347530,5460,5490,5510,5460,51339
20240912,095300,58856763870,5500,5460,5510,5450,41761
20240912,095200,58627897110,5460,5480,5500,5450,70159
20240912,095100,58244247530,5470,5520,5530,5470,38132
20240912,095000,58034685660,5520,5500,5540,5490,53378
20240912,094900,57740384390,5500,5520,5520,5490,28753
20240912,094800,57581949250,5520,5490,5520,5470,98622
20240912,094700,57040555730,5490,5550,5560,5490,93224
20240912,094600,56525568880,5550,5540,5560,5540,38838
20240912,094500,56310024590,5550,5510,5560,5500,106135
20240912,094400,55722801600,5510,5550,5570,5500,122307
20240912,094300,55046068230,5550,5590,5600,5520,232667
20240912,094200,53754194530,5590,5670,5670,5560,210961
20240912,094100,52572318470,5670,5680,5710,5640,75786
20240912,094000,52141627010,5680,5650,5700,5640,70672
20240912,093900,51741086160,5660,5720,5730,5620,97743
20240912,093800,51187909010,5720,5670,5740,5650,78838
20240912,093700,50738499200,5650,5760,5790,5650,149724
20240912,093600,49887810990,5790,5740,5810,5680,186138
20240912,093500,48819253420,5740,5650,5760,5640,206193
20240912,093400,47643719420,5650,5630,5660,5610,135837
20240912,093300,46877963460,5640,5740,5790,5600,395038
20240912,093200,44635706170,5740,5760,5780,5720,158738
20240912,093100,43723916020,5750,5780,5830,5750,237532
20240912,093000,42348731440,5780,5830,5860,5780,241666
20240912,092900,40942767380,5830,5830,5870,5780,400640
20240912,092800,38609793220,5840,5700,5860,5700,759207
20240912,092700,34200709800,5700,5580,5740,5560,376070
20240912,092600,32071073490,5590,5620,5650,5560,197698
20240912,092500,30964742270,5630,5700,5750,5600,423215
20240912,092400,28560966380,5700,5700,5730,5600,679644
20240912,092300,24702602060,5690,5690,5690,5690,0
20240912,092200,24702602060,5690,5690,5690,5690,0
20240912,092100,24702602060,5690,5470,5710,5450,796376
20240912,092000,20230504050,5470,5410,5560,5390,465742
20240912,091900,17683613970,5390,5340,5430,5340,73462
20240912,091800,17288095670,5350,5330,5350,5330,17706
20240912,091700,17193559600,5330,5360,5360,5320,41102
20240912,091600,16974443510,5360,5340,5360,5330,22032
20240912,091500,16856744870,5340,5370,5380,5330,88727
20240912,091400,16382207760,5360,5390,5390,5350,73107
20240912,091300,15990060140,5390,5520,5520,5350,127446
20240912,091200,15301865290,5510,5360,5530,5320,247355
20240912,091100,13955868780,5360,5450,5460,5350,129468
20240912,091000,13257301460,5450,5380,5460,5360,94980
20240912,090900,12743314660,5380,5340,5410,5320,56250
20240912,090800,12440880860,5340,5380,5430,5300,128361
20240912,090700,11752015360,5380,5340,5390,5320,67993
20240912,090600,11387785640,5330,5350,5360,5300,72082
20240912,090500,11003523860,5360,5360,5400,5350,81935
20240912,090400,10563455830,5360,5360,5450,5280,238152
20240912,090300,9286341600,5360,5420,5500,5350,288917
20240912,090200,7720568880,5430,5280,5530,5260,696529
20240912,090100,3949508930,5300,5260,5310,5160,272054
20240912,090000,2520883530,5260,5200,5310,5170,483110